S&P Depository Receipts (NY: SPY )

402.33 -0.09 (-0.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 96.11 96.18 94.67 96.11 126,969,856 +1.20(+1.26%)
Aug 30, 2005 95.07 95.11 94.40 94.91 93,280,904 -0.50(-0.53%)
Aug 29, 2005 94.21 95.49 94.39 95.41 71,645,712 +0.73(+0.77%)
Aug 26, 2005 94.69 95.26 94.62 94.69 76,243,592 -0.65(-0.68%)
Aug 25, 2005 95.15 95.40 95.04 95.34 45,444,528 +0.34(+0.36%)
Aug 24, 2005 95.61 96.23 94.94 94.99 100,885,360 -0.85(-0.89%)
Aug 23, 2005 96.05 96.14 94.99 95.85 70,450,424 -0.18(-0.19%)
Aug 22, 2005 96.11 96.62 95.56 96.03 89,210,272 +0.00(+0.00%)
Aug 19, 2005 96.15 96.30 95.81 96.03 50,899,588 +0.22(+0.23%)
Aug 18, 2005 95.70 96.10 95.53 95.81 68,284,192 -0.01(-0.01%)
Aug 17, 2005 95.81 96.34 95.68 95.81 79,713,648 -0.01(-0.01%)
Aug 16, 2005 96.79 96.85 95.73 95.82 92,131,272 -1.26(-1.30%)
Aug 15, 2005 96.61 97.12 96.31 97.08 46,197,512 +0.60(+0.62%)
Aug 12, 2005 96.89 96.98 96.25 96.49 69,898,312 -0.60(-0.61%)
Aug 11, 2005 96.65 97.25 96.45 97.08 75,050,472 +0.38(+0.40%)
Aug 10, 2005 97.08 97.62 96.30 96.70 93,259,224 -0.05(-0.05%)
Aug 09, 2005 96.49 96.90 96.34 96.75 60,329,380 +0.58(+0.60%)
Aug 08, 2005 96.58 96.76 95.96 96.17 61,506,812 -0.18(-0.19%)
Aug 05, 2005 96.79 97.21 96.18 96.35 68,618,336 -0.66(-0.68%)
Aug 04, 2005 97.41 97.47 96.89 97.01 65,096,884 -0.78(-0.80%)
Aug 03, 2005 97.42 97.81 97.32 97.79 47,434,248 +0.26(+0.27%)
Aug 02, 2005 97.12 97.70 97.02 97.53 58,939,212 +0.58(+0.60%)
Aug 01, 2005 97.09 97.26 96.79 96.95 54,753,156 -0.07(-0.07%)
Jul 29, 2005 97.55 97.72 96.83 97.02 79,639,040 -0.65(-0.67%)
Jul 28, 2005 97.22 97.73 96.94 97.67 61,770,432 +0.61(+0.63%)
Jul 27, 2005 96.83 97.14 96.48 97.06 57,718,800 +0.35(+0.36%)
Jul 26, 2005 96.62 96.86 95.95 96.71 54,615,796 +0.12(+0.12%)
Jul 25, 2005 96.76 97.19 96.32 96.59 73,443,488 -0.27(-0.28%)
Jul 22, 2005 96.35 96.88 96.15 96.87 71,328,272 +0.64(+0.67%)
Jul 21, 2005 96.87 96.92 96.03 96.22 128,543,424 -0.56(-0.58%)
Jul 20, 2005 96.12 97.01 95.89 96.79 88,768,096 +0.33(+0.34%)
Jul 19, 2005 96.21 96.53 95.98 96.46 75,885,080 +0.53(+0.55%)
Jul 18, 2005 96.05 96.15 95.70 95.93 72,364,648 -0.38(-0.40%)
Jul 15, 2005 96.28 96.47 95.94 96.32 71,597,120 -0.05(-0.06%)
Jul 14, 2005 96.43 96.79 96.04 96.37 82,613,488 +0.38(+0.39%)
Jul 13, 2005 95.87 96.07 95.65 95.99 52,629,900 +0.13(+0.14%)
Jul 12, 2005 95.57 96.15 95.38 95.86 66,521,356 +0.25(+0.26%)
Jul 11, 2005 95.13 95.74 95.12 95.61 63,462,864 +0.49(+0.51%)
Jul 08, 2005 94.07 95.12 93.87 95.12 82,325,888 +1.07(+1.14%)
Jul 07, 2005 92.75 94.05 92.73 94.05 131,693,872 +0.37(+0.39%)
Jul 06, 2005 94.40 94.60 93.63 93.68 68,950,576 -0.79(-0.84%)
Jul 05, 2005 93.49 94.60 93.45 94.47 65,748,604 +0.75(+0.80%)
Jul 01, 2005 93.63 93.93 93.47 93.72 63,496,916 +0.27(+0.29%)
Jun 30, 2005 94.26 94.34 93.27 93.45 79,450,920 -0.51(-0.54%)
Jun 29, 2005 94.38 94.40 93.90 93.96 54,853,912 -0.25(-0.27%)
Jun 28, 2005 93.62 94.28 93.60 94.21 54,656,480 +0.78(+0.84%)
Jun 27, 2005 93.28 93.63 93.11 93.42 65,250,312 +0.13(+0.14%)
Jun 24, 2005 94.00 94.10 93.18 93.29 75,484,608 -0.69(-0.73%)
Jun 23, 2005 95.12 95.34 93.96 93.98 80,108,384 -1.34(-1.41%)
Jun 22, 2005 95.41 95.61 94.93 95.32 59,397,584 +0.08(+0.08%)
Jun 21, 2005 95.27 95.38 94.90 95.24 51,090,004 +0.05(+0.06%)
Jun 20, 2005 94.94 95.53 94.83 95.19 53,853,884 +0.03(+0.03%)
Jun 17, 2005 95.30 95.58 94.47 95.16 68,527,912 -0.03(-0.03%)
Jun 16, 2005 94.94 95.38 94.81 95.19 59,466,072 +0.24(+0.26%)
Jun 15, 2005 95.00 95.06 94.27 94.94 68,677,520 +0.18(+0.19%)
Jun 14, 2005 94.44 95.03 94.39 94.76 43,361,828 +0.22(+0.23%)
Jun 13, 2005 94.04 94.94 93.94 94.54 63,098,872 +0.30(+0.32%)
Jun 10, 2005 94.53 94.60 93.78 94.25 46,554,108 -0.22(-0.23%)
Jun 09, 2005 93.89 94.54 93.65 94.47 72,900,688 +0.45(+0.48%)
Jun 08, 2005 94.43 94.55 93.83 94.02 63,795,356 -0.17(-0.18%)
Jun 07, 2005 94.40 95.07 94.10 94.19 85,043,856 +0.07(+0.08%)
Jun 06, 2005 94.11 94.25 93.74 94.12 46,336,656 -0.09(-0.09%)
Jun 03, 2005 94.52 94.79 93.88 94.21 77,834,632 -0.48(-0.51%)
Jun 02, 2005 94.27 94.75 94.17 94.69 51,624,900 +0.20(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.